Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 58.09 | 58.34 | 57.62 | 57.96 | 4,872,237 | -0.42(-0.72%) |
Sep 27, 2012 | 58.63 | 58.76 | 58.06 | 58.38 | 4,980,068 | -0.12(-0.21%) |
Sep 26, 2012 | 57.75 | 58.73 | 57.73 | 58.51 | 6,311,180 | +0.72(+1.25%) |
Sep 25, 2012 | 58.54 | 58.71 | 57.78 | 57.78 | 4,905,810 | -0.54(-0.93%) |
Sep 24, 2012 | 57.84 | 58.45 | 57.64 | 58.33 | 6,048,768 | +0.05(+0.09%) |
Sep 21, 2012 | 58.38 | 58.43 | 57.86 | 58.28 | 15,806,052 | +0.10(+0.17%) |
Sep 20, 2012 | 57.76 | 58.18 | 57.49 | 58.18 | 5,853,509 | -0.04(-0.07%) |
Sep 19, 2012 | 58.92 | 58.92 | 58.20 | 58.22 | 6,235,542 | -0.46(-0.78%) |
Sep 18, 2012 | 58.18 | 58.68 | 57.93 | 58.68 | 6,591,923 | +0.44(+0.76%) |
Sep 17, 2012 | 58.94 | 58.98 | 58.21 | 58.23 | 8,305,206 | -1.13(-1.91%) |
Sep 14, 2012 | 59.98 | 60.32 | 59.13 | 59.37 | 7,841,343 | -0.25(-0.42%) |
Sep 13, 2012 | 58.87 | 59.96 | 58.67 | 59.62 | 6,380,152 | +0.52(+0.87%) |
Sep 12, 2012 | 59.49 | 59.70 | 58.97 | 59.10 | 5,283,197 | -0.26(-0.43%) |
Sep 11, 2012 | 59.29 | 59.69 | 59.26 | 59.36 | 4,744,133 | +0.16(+0.27%) |
Sep 10, 2012 | 60.22 | 60.23 | 58.98 | 59.20 | 10,030,914 | -1.51(-2.48%) |
Sep 07, 2012 | 60.69 | 60.82 | 60.43 | 60.71 | 3,698,591 | +0.06(+0.10%) |
Sep 06, 2012 | 60.27 | 61.02 | 60.27 | 60.65 | 5,233,238 | +0.75(+1.25%) |
Sep 05, 2012 | 59.45 | 60.01 | 59.23 | 59.90 | 5,939,448 | +0.87(+1.48%) |
Sep 04, 2012 | 59.55 | 59.55 | 58.63 | 59.03 | 4,702,291 | -0.44(-0.74%) |
Aug 31, 2012 | 59.36 | 59.76 | 58.81 | 59.47 | 3,808,202 | +0.48(+0.82%) |
Aug 30, 2012 | 59.18 | 59.24 | 58.72 | 58.98 | 4,073,981 | -0.52(-0.87%) |
Aug 29, 2012 | 59.67 | 59.96 | 59.24 | 59.50 | 3,226,328 | +0.05(+0.08%) |
Aug 27, 2012 | 59.09 | 59.78 | 59.03 | 59.45 | 4,248,053 | +0.24(+0.41%) |
Aug 24, 2012 | 58.57 | 59.28 | 58.34 | 59.21 | 6,425,247 | +0.61(+1.04%) |
Aug 23, 2012 | 60.04 | 60.09 | 58.32 | 58.60 | 11,323,252 | -2.03(-3.35%) |
Aug 22, 2012 | 61.08 | 61.30 | 60.42 | 60.63 | 5,093,722 | -0.39(-0.64%) |
Aug 21, 2012 | 61.71 | 61.93 | 60.90 | 61.02 | 3,765,702 | -0.47(-0.76%) |
Aug 20, 2012 | 61.31 | 61.63 | 61.08 | 61.49 | 2,979,904 | -0.07(-0.11%) |
Aug 17, 2012 | 61.37 | 61.62 | 61.13 | 61.56 | 3,885,070 | +0.22(+0.37%) |
Aug 16, 2012 | 60.88 | 61.42 | 60.82 | 61.33 | 3,365,150 | +0.47(+0.78%) |
Aug 15, 2012 | 61.08 | 61.34 | 60.59 | 60.86 | 3,935,937 | -0.25(-0.41%) |
Aug 14, 2012 | 61.51 | 61.63 | 60.93 | 61.11 | 3,160,604 | -0.31(-0.51%) |
Aug 13, 2012 | 61.02 | 61.62 | 60.93 | 61.42 | 2,874,552 | -0.02(-0.03%) |
Aug 10, 2012 | 61.16 | 61.52 | 61.07 | 61.44 | 3,434,645 | -0.06(-0.09%) |
Aug 09, 2012 | 61.77 | 61.77 | 61.19 | 61.50 | 2,883,731 | -0.26(-0.43%) |
Aug 08, 2012 | 61.29 | 61.84 | 61.27 | 61.76 | 4,119,661 | +0.12(+0.19%) |
Aug 07, 2012 | 60.66 | 61.72 | 60.38 | 61.65 | 5,697,676 | +1.30(+2.15%) |
Aug 06, 2012 | 60.61 | 60.71 | 60.20 | 60.35 | 4,540,072 | +0.07(+0.11%) |
Aug 03, 2012 | 60.54 | 60.72 | 60.17 | 60.28 | 5,543,406 | +0.68(+1.14%) |
Aug 02, 2012 | 59.93 | 60.04 | 58.91 | 59.60 | 5,574,219 | -0.65(-1.07%) |
Aug 01, 2012 | 61.53 | 61.66 | 60.14 | 60.25 | 5,672,103 | -0.94(-1.54%) |
Jul 31, 2012 | 61.94 | 62.09 | 61.17 | 61.19 | 4,805,831 | -0.79(-1.27%) |
Jul 30, 2012 | 61.76 | 62.58 | 61.62 | 61.98 | 6,038,931 | -0.54(-0.86%) |
Jul 27, 2012 | 62.57 | 62.87 | 62.16 | 62.52 | 4,912,394 | +0.50(+0.80%) |
Jul 26, 2012 | 62.20 | 62.89 | 61.49 | 62.02 | 5,977,879 | +0.73(+1.19%) |
Jul 25, 2012 | 61.43 | 61.66 | 60.19 | 61.29 | 7,404,655 | +1.66(+2.78%) |
Jul 24, 2012 | 60.33 | 60.58 | 59.07 | 59.63 | 4,670,208 | -0.73(-1.21%) |
Jul 23, 2012 | 59.87 | 60.50 | 59.26 | 60.36 | 4,145,054 | -0.81(-1.33%) |
Jul 20, 2012 | 61.68 | 61.93 | 60.94 | 61.17 | 3,802,510 | -0.80(-1.30%) |
Jul 19, 2012 | 61.26 | 62.18 | 61.02 | 61.98 | 5,487,490 | +0.80(+1.31%) |
Jul 18, 2012 | 60.20 | 61.63 | 60.20 | 61.17 | 4,536,713 | +0.65(+1.07%) |
Jul 17, 2012 | 60.64 | 60.86 | 59.64 | 60.53 | 3,352,577 | +0.12(+0.19%) |
Jul 16, 2012 | 60.54 | 60.59 | 59.82 | 60.41 | 4,273,917 | -0.45(-0.73%) |
Jul 13, 2012 | 59.55 | 60.90 | 59.48 | 60.86 | 4,367,639 | +1.49(+2.51%) |
Jul 12, 2012 | 58.95 | 59.63 | 58.66 | 59.37 | 7,005,327 | +0.16(+0.27%) |
Jul 11, 2012 | 60.18 | 60.24 | 58.97 | 59.21 | 7,335,025 | -1.41(-2.32%) |
Jul 10, 2012 | 61.79 | 62.13 | 60.35 | 60.62 | 5,745,468 | -0.67(-1.09%) |
Jul 09, 2012 | 61.49 | 61.97 | 61.10 | 61.29 | 5,263,447 | +0.28(+0.46%) |
Jul 06, 2012 | 61.08 | 61.11 | 60.35 | 61.01 | 4,323,885 | -0.62(-1.01%) |
Jul 05, 2012 | 61.58 | 61.88 | 61.14 | 61.63 | 3,066,684 | +0.14(+0.23%) |
Jul 03, 2012 | 60.50 | 61.49 | 60.50 | 61.49 | 2,616,463 | +0.90(+1.49%) |